Nasdaq Stockholm · LOGIST-A · stock
Logistri Fastighets AB (publ) (LOGIST-A) stock price history
Every Nasdaq Stockholm trading session of Logistri Fastighets AB (publ) from Oct 23, 2017 to Nov 12, 2026: 2,199 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LOGIST-A adjusted close, 2017 to 2026
- SEK 16.87
- All time high, 2025
- SEK 16.61
- 52 week high, SEK 13.50 low
- 2,199
- Daily sessions since 2017
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
LOGIST-A key facts
- Logistri Fastighets AB (publ) (LOGIST-A) closed at SEK 15.00 on Nov 12, 2026 on Nasdaq Stockholm.
- LOGIST-A's all time high close is SEK 16.87, set on Aug 28, 2025; its all time low close is SEK 5.15 on Mar 27, 2020.
- LOGIST-A's 52 week range is SEK 13.50 to SEK 16.61.
- LOGIST-A returned -9.7% over the year to Nov 12, 2026 and +16.5% over five years.
- Since Oct 23, 2017 LOGIST-A returned +147%, +10.5% a year compounded.
- LOGIST-A's deepest drawdown was -43.0% from Jan 17, 2020 to Mar 27, 2020.
- DataCedar holds 2,199 daily sessions of LOGIST-A history from Oct 23, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LOGIST-A price chart, 2017 to 2026
LOGIST-A returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.4% |
| 3 months | 0.0% |
| 6 months | +0.5% |
| Year to date | -8.3% |
| 1 year | -9.7% |
| 3 years | +48.0% |
| 5 years | +16.5% |
| 10 years | n/a |
| Since Oct 23, 2017 | +146.6% |
| Compound annual growth, 9.1 years | +10.5% |
LOGIST-A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 16.87 on Aug 28, 2025
- All time low close
- SEK 5.15 on Mar 27, 2020
- 52 week high
- SEK 16.61 on Nov 12, 2025
- 52 week low
- SEK 13.50 on Oct 30, 2026
- Deepest drawdown
- -43.0% from Jan 17, 2020 to Mar 27, 2020, recovered Mar 15, 2021
- Best single session
- +8.7% on Mar 31, 2020
- Worst single session
- -12.0% on Mar 27, 2020
- Volatility, 1 year annualised
- 31.2%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2017
- 2.5×
- Best calendar year
- 2021, +57%
- Worst calendar year
- 2022, -13%
LOGIST-A price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Oct 23, 2017; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 15.85 | SEK 16.35 | SEK 13.50 | SEK 15.00 | -8.3% | 1.8M | 214 |
| 2025 | SEK 14.37 | SEK 16.87 | SEK 12.74 | SEK 16.35 | +11.6% | 7.2M | 249 |
| 2024 | SEK 11.32 | SEK 15.86 | SEK 10.54 | SEK 14.65 | +29.4% | 7.5M | 251 |
| 2023 | SEK 11.61 | SEK 14.55 | SEK 8.71 | SEK 11.32 | -1.5% | 6.1M | 249 |
| 2022 | SEK 13.12 | SEK 13.15 | SEK 9.63 | SEK 11.49 | -12.6% | 7.9M | 252 |
| 2021 | SEK 8.40 | SEK 14.02 | SEK 8.01 | SEK 13.15 | +57.2% | 13.4M | 253 |
| 2020 | SEK 8.75 | SEK 9.04 | SEK 4.94 | SEK 8.37 | -4.4% | 12.3M | 247 |
| 2019 | SEK 6.38 | SEK 8.80 | SEK 6.21 | SEK 8.75 | +37.3% | 14.8M | 232 |
| 2018 | SEK 5.98 | SEK 7.21 | SEK 5.92 | SEK 6.38 | +7.2% | 5.7M | 221 |
| 2017 | SEK 6.13 | SEK 6.13 | SEK 5.86 | SEK 5.95 | n/a | 696.9K | 31 |
LOGIST-A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 15.00 | +7.9% |
| October 2026 | SEK 13.90 | -4.1% |
| September 2026 | SEK 14.50 | -5.2% |
| August 2026 | SEK 15.30 | +2.0% |
| July 2026 | SEK 15.00 | -0.7% |
| June 2026 | SEK 15.10 | +0.5% |
| May 2026 | SEK 15.03 | -0.7% |
| April 2026 | SEK 15.13 | -4.6% |
| March 2026 | SEK 15.85 | +1.9% |
| February 2026 | SEK 15.56 | -0.6% |
| January 2026 | SEK 15.66 | -4.2% |
| December 2025 | SEK 16.35 | +4.0% |
About the LOGIST-A data
Daily bars. 2,199 sessions from Oct 23, 2017 to Nov 12, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 30, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 23, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3ALOGIST-A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
LOGIST-A share price history
